Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Data-Driven World ETF (NY: GDAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.97 50.97 50.57 50.77 1,822 +0.27(+0.53%)
Aug 29, 2019 50.19 50.51 50.19 50.51 429 +0.87(+1.75%)
Aug 28, 2019 49.52 49.66 49.52 49.64 1,029 -0.05(-0.10%)
Aug 27, 2019 50.13 50.13 49.69 49.69 676 -0.10(-0.20%)
Aug 26, 2019 49.91 49.91 49.71 49.78 957 +0.43(+0.87%)
Aug 23, 2019 49.35 49.35 49.35 49.35 202 -1.48(-2.91%)
Aug 22, 2019 50.82 50.84 50.81 50.83 739 -0.26(-0.52%)
Aug 21, 2019 51.28 51.28 51.10 51.10 1,292 +0.48(+0.95%)
Aug 20, 2019 50.74 50.74 50.61 50.61 2,072 -0.30(-0.58%)
Aug 19, 2019 50.84 50.91 50.84 50.91 1,103 +0.50(+1.00%)
Aug 16, 2019 50.00 50.47 50.00 50.41 1,214 +0.84(+1.69%)
Aug 15, 2019 49.66 49.68 49.41 49.57 11,016 +0.11(+0.23%)
Aug 14, 2019 50.16 50.16 49.39 49.46 1,831 -1.45(-2.85%)
Aug 13, 2019 50.91 50.91 50.91 50.91 205 +0.62(+1.23%)
Aug 12, 2019 50.29 50.29 50.29 50.29 657 -0.48(-0.94%)
Aug 09, 2019 51.16 51.16 50.55 50.76 708 -0.55(-1.08%)
Aug 08, 2019 51.32 51.32 51.32 51.32 11 +1.21(+2.41%)
Aug 07, 2019 49.50 50.15 49.43 50.11 1,578 +0.13(+0.27%)
Aug 06, 2019 49.86 50.04 49.56 49.98 22,121 +0.46(+0.92%)
Aug 05, 2019 50.20 50.20 49.29 49.52 3,659 -1.64(-3.20%)
Aug 02, 2019 51.70 51.70 51.03 51.16 2,935 -0.77(-1.48%)
Aug 01, 2019 52.28 52.55 51.82 51.92 1,232 -0.31(-0.60%)
Jul 31, 2019 52.87 52.93 51.99 52.24 1,950 -0.65(-1.22%)
Jul 30, 2019 52.75 52.89 52.75 52.89 666 -0.19(-0.35%)
Jul 29, 2019 53.07 53.07 53.07 53.07 139 -0.29(-0.54%)
Jul 26, 2019 53.23 53.41 53.23 53.36 1,214 +0.45(+0.85%)
Jul 25, 2019 53.37 53.37 52.91 52.91 759 -0.46(-0.86%)
Jul 24, 2019 53.05 53.37 53.05 53.37 146 +0.62(+1.18%)
Jul 23, 2019 52.76 52.76 52.51 52.75 713 +0.23(+0.45%)
Jul 22, 2019 52.34 52.55 52.34 52.51 667 +0.25(+0.47%)
Jul 19, 2019 52.70 52.70 52.27 52.27 708 -0.08(-0.15%)
Jul 18, 2019 52.08 52.42 52.08 52.34 1,003 +0.04(+0.07%)
Jul 17, 2019 52.35 52.35 52.31 52.31 361 +0.00(+0.01%)
Jul 16, 2019 52.59 52.59 52.30 52.30 578 -0.31(-0.58%)
Jul 15, 2019 52.54 52.61 52.54 52.61 677 +0.05(+0.09%)
Jul 12, 2019 52.31 52.62 52.30 52.56 2,429 +0.41(+0.79%)
Jul 11, 2019 52.22 52.22 52.04 52.15 1,094 +0.02(+0.04%)
Jul 10, 2019 52.10 52.21 52.10 52.13 2,842 +0.35(+0.68%)
Jul 09, 2019 51.25 51.78 51.25 51.78 604 +0.24(+0.46%)
Jul 08, 2019 51.51 51.54 51.51 51.54 200 -0.33(-0.64%)
Jul 05, 2019 51.50 51.87 51.50 51.87 607 -0.17(-0.32%)
Jul 03, 2019 51.90 52.04 51.90 52.04 404 +0.40(+0.77%)
Jul 02, 2019 51.54 51.64 51.54 51.64 908 +0.25(+0.48%)
Jul 01, 2019 51.82 51.82 51.37 51.39 1,597 +0.43(+0.85%)
Jun 28, 2019 50.89 50.96 50.89 50.96 202 +0.23(+0.45%)
Jun 27, 2019 50.46 50.76 50.46 50.74 2,105 +0.52(+1.04%)
Jun 26, 2019 50.26 50.41 50.21 50.21 578 +0.28(+0.56%)
Jun 25, 2019 49.93 49.93 49.93 49.93 71 -0.71(-1.40%)
Jun 24, 2019 50.73 50.78 50.65 50.65 1,137 -0.17(-0.33%)
Jun 21, 2019 50.85 50.85 50.77 50.81 608 -0.37(-0.73%)
Jun 20, 2019 51.35 51.35 50.99 51.18 1,199 +0.57(+1.13%)
Jun 19, 2019 50.42 50.61 50.29 50.61 1,051 +0.34(+0.67%)
Jun 18, 2019 50.51 50.51 50.28 50.28 272 +0.80(+1.63%)
Jun 17, 2019 49.66 49.66 49.47 49.47 631 +0.12(+0.25%)
Jun 14, 2019 49.41 49.51 49.32 49.35 22,005 -0.60(-1.20%)
Jun 13, 2019 49.96 49.96 49.90 49.95 466 +0.19(+0.37%)
Jun 12, 2019 49.78 49.78 49.72 49.76 1,105 -0.25(-0.50%)
Jun 11, 2019 50.38 50.38 49.90 50.01 1,608 +0.00(+0.01%)
Jun 10, 2019 50.35 50.35 50.00 50.00 974 +0.74(+1.50%)
Jun 07, 2019 48.77 49.33 48.77 49.26 1,521 +0.70(+1.43%)
Jun 06, 2019 48.36 48.57 48.34 48.57 466 +0.10(+0.21%)
Jun 05, 2019 48.72 48.72 48.04 48.47 4,183 +0.06(+0.13%)
Jun 04, 2019 47.55 48.40 47.51 48.40 959 +1.16(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.